McDonald’s Corporation (MCD) Historical Stock Data
310.53 ↓0.26 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCD is up 0.00% a day on average. There have been 16 days where McDonald’s Corporation closed green and 14 days where MCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 309.50 | 310.53 | ↑$1.03 (0.33%) | 306.01 | 311.32 | 2.32M |
| 2025-12-09 | 310.69 | 310.79 | ↑$0.11 (0.03%) | 308.42 | 312.70 | 1.92M |
| 2025-12-08 | 312.00 | 309.79 | ↓$2.21 (-0.71%) | 309.05 | 313.75 | 2.31M |
| 2025-12-05 | 308.66 | 311.23 | ↑$2.57 (0.83%) | 308.20 | 312.05 | 2.46M |
| 2025-12-04 | 308.53 | 308.54 | ↑$0.02 (0.00%) | 307.32 | 313.71 | 4.57M |
| 2025-12-03 | 302.40 | 307.71 | ↑$5.31 (1.76%) | 302.18 | 308.75 | 4.93M |
| 2025-12-02 | 303.80 | 300.72 | ↓$3.08 (-1.01%) | 299.59 | 303.82 | 3.95M |
| 2025-12-01 | 309.48 | 303.57 | ↓$5.91 (-1.91%) | 303.39 | 309.48 | 2.46M |
| 2025-11-28 | 312.37 | 311.82 | ↓$0.55 (-0.18%) | 310.69 | 313.29 | 1.75M |
| 2025-11-26 | 311.57 | 312.40 | ↑$0.83 (0.27%) | 309.73 | 312.87 | 2.78M |
| 2025-11-25 | 306.75 | 310.45 | ↑$3.70 (1.21%) | 306.75 | 311.46 | 3.46M |
| 2025-11-24 | 308.99 | 304.90 | ↓$4.09 (-1.32%) | 304.03 | 310.34 | 2.33M |
| 2025-11-21 | 306.27 | 309.35 | ↑$3.08 (1.01%) | 306.16 | 310.54 | 2.64M |
| 2025-11-20 | 302.45 | 304.16 | ↑$1.72 (0.57%) | 301.87 | 305.64 | 4.18M |
| 2025-11-19 | 304.59 | 302.74 | ↓$1.85 (-0.61%) | 302.04 | 304.84 | 2.01M |
| 2025-11-18 | 305.68 | 304.59 | ↓$1.09 (-0.36%) | 304.31 | 308.44 | 2.05M |
| 2025-11-17 | 307.17 | 304.90 | ↓$2.27 (-0.74%) | 304.10 | 307.70 | 2.25M |
| 2025-11-14 | 308.45 | 307.03 | ↓$1.42 (-0.46%) | 303.36 | 310.75 | 2.72M |
| 2025-11-13 | 307.30 | 307.58 | ↑$0.28 (0.09%) | 306.50 | 310.10 | 2.18M |
| 2025-11-12 | 306.78 | 306.94 | ↑$0.16 (0.05%) | 305.78 | 309.09 | 2.59M |
| 2025-11-11 | 300.86 | 306.83 | ↑$5.97 (1.98%) | 300.85 | 307.29 | 2.66M |
| 2025-11-10 | 299.00 | 299.10 | ↑$0.10 (0.03%) | 296.04 | 299.97 | 3.59M |
| 2025-11-07 | 300.34 | 299.66 | ↓$0.68 (-0.23%) | 298.33 | 302.55 | 3.07M |
| 2025-11-06 | 304.26 | 298.41 | ↓$5.85 (-1.92%) | 297.51 | 306.41 | 3.37M |
| 2025-11-05 | 299.56 | 305.67 | ↑$6.12 (2.04%) | 299.21 | 310.17 | 5.89M |
| 2025-11-04 | 298.21 | 299.21 | ↑$1.00 (0.34%) | 296.45 | 299.75 | 4.02M |
| 2025-11-03 | 297.67 | 296.37 | ↓$1.30 (-0.44%) | 294.44 | 297.92 | 3.86M |
| 2025-10-31 | 300.00 | 298.43 | ↓$1.57 (-0.52%) | 297.00 | 300.63 | 2.64M |
| 2025-10-30 | 300.50 | 302.43 | ↑$1.93 (0.64%) | 300.10 | 304.39 | 3.12M |
| 2025-10-29 | 304.70 | 302.35 | ↓$2.35 (-0.77%) | 301.22 | 304.78 | 2.46M |
Create an account or log in to view more rows.
$MCD it can go lower
$MCD just waiting to short this bad boy.
$MCD 50% chance this will go up or down. I am a professional guys.
$MCD Buy the dip
$MCD hold
$MCD Free money indeed??
$MCD what happened?
$MCD HOLDING STRONG FOR ALL OF YOU
$MCD all in
$MCD Time to buy here